13,450$
0,75%
Echtzeit-Aktienkurs Aebi Schmidt Holding Ag
Bid:
Ask:
Aktienkurse zur Aebi Schmidt Holding Ag Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,06 | 13,59 | 12,50 | 13,47 | 0,90% | 244.071,00 |
| 06.03.2026 | 13,36 | 13,60 | 12,99 | 13,35 | -3,51% | 79.872,00 |
| 05.03.2026 | 14,39 | 14,41 | 13,53 | 13,84 | -5,75% | 54.002,00 |
| 04.03.2026 | 14,34 | 14,94 | 14,00 | 14,68 | 3,82% | 210.265,00 |
| 03.03.2026 | 13,99 | 14,31 | 13,22 | 14,14 | -2,28% | 297.235,00 |
| 02.03.2026 | 14,20 | 14,51 | 14,00 | 14,47 | 0,35% | 139.473,00 |
| 27.02.2026 | 14,50 | 14,69 | 14,25 | 14,42 | -2,24% | 214.383,00 |
| 26.02.2026 | 14,84 | 14,89 | 14,52 | 14,75 | -1,07% | 96.276,00 |
| 25.02.2026 | 14,80 | 14,95 | 14,32 | 14,91 | 1,36% | 186.479,00 |
| 24.02.2026 | 14,72 | 15,04 | 13,86 | 14,71 | -0,68% | 265.382,00 |
| 23.02.2026 | 15,43 | 15,43 | 14,77 | 14,81 | -5,12% | 132.426,00 |
| 20.02.2026 | 15,35 | 15,62 | 15,09 | 15,61 | 1,43% | 127.988,00 |
| 19.02.2026 | 15,21 | 15,40 | 15,12 | 15,39 | 0,59% | 115.138,00 |
| 18.02.2026 | 15,40 | 15,79 | 15,18 | 15,30 | -0,71% | 120.644,00 |
| 17.02.2026 | 15,46 | 15,61 | 15,06 | 15,41 | -0,64% | 168.993,00 |
| 13.02.2026 | 15,05 | 15,74 | 14,83 | 15,51 | 4,16% | 207.245,00 |
| 12.02.2026 | 15,71 | 15,71 | 14,54 | 14,89 | -4,06% | 191.002,00 |
| 11.02.2026 | 15,60 | 15,69 | 15,18 | 15,52 | 0,98% | 152.851,00 |
| 10.02.2026 | 15,52 | 15,71 | 15,28 | 15,37 | -0,77% | 128.542,00 |
| 09.02.2026 | 15,51 | 15,83 | 15,14 | 15,49 | -0,77% | 108.111,00 |
| 06.02.2026 | 14,89 | 15,71 | 14,80 | 15,61 | 6,84% | 161.331,00 |
| 05.02.2026 | 14,98 | 15,11 | 14,51 | 14,61 | -3,88% | 201.297,00 |
| 04.02.2026 | 15,30 | 15,96 | 14,91 | 15,20 | -0,46% | 332.708,00 |
| 03.02.2026 | 15,14 | 15,56 | 14,80 | 15,27 | 0,86% | 246.599,00 |
| 02.02.2026 | 14,52 | 15,50 | 14,52 | 15,14 | 3,42% | 286.529,00 |
| 30.01.2026 | 13,82 | 14,67 | 13,69 | 14,64 | 4,57% | 208.738,00 |
| 29.01.2026 | 13,75 | 14,03 | 13,51 | 14,00 | 2,12% | 185.839,00 |
| 28.01.2026 | 14,00 | 14,00 | 13,52 | 13,71 | -2,00% | 138.987,00 |
| 27.01.2026 | 14,11 | 14,16 | 13,51 | 13,99 | -1,27% | 269.742,00 |
| 26.01.2026 | 14,22 | 14,38 | 14,12 | 14,17 | -0,84% | 101.869,00 |
| 23.01.2026 | 14,74 | 14,80 | 14,27 | 14,29 | -3,12% | 147.092,00 |
| 22.01.2026 | 14,46 | 14,91 | 14,19 | 14,75 | 2,72% | 163.274,00 |
| 21.01.2026 | 14,20 | 14,52 | 14,05 | 14,36 | 1,63% | 197.076,00 |
| 20.01.2026 | 14,83 | 14,86 | 13,96 | 14,13 | -5,10% | 182.154,00 |
| 16.01.2026 | 14,85 | 14,96 | 14,56 | 14,89 | 0,54% | 163.115,00 |
| 15.01.2026 | 14,46 | 14,98 | 14,46 | 14,81 | 2,35% | 187.827,00 |
| 14.01.2026 | 14,52 | 14,70 | 14,36 | 14,47 | -0,28% | 169.052,00 |
| 13.01.2026 | 14,41 | 14,59 | 14,16 | 14,51 | 0,55% | 124.551,00 |
| 12.01.2026 | 14,43 | 14,63 | 14,36 | 14,43 | -0,41% | 77.420,00 |
| 09.01.2026 | 14,35 | 14,75 | 14,03 | 14,49 | 1,47% | 142.594,00 |
| 08.01.2026 | 13,86 | 14,30 | 13,75 | 14,28 | 2,29% | 167.580,00 |
| 07.01.2026 | 13,55 | 13,98 | 13,32 | 13,96 | 3,10% | 159.939,00 |
| 06.01.2026 | 13,00 | 13,70 | 12,92 | 13,54 | 4,07% | 176.454,00 |
| 05.01.2026 | 12,54 | 13,34 | 12,45 | 13,01 | 3,34% | 221.961,00 |